Dark

MRVL20270319C200
MRVL Mar 19 2027 200.00 Call (MRVL270319C00200000)
option OPRA

EOD

Sep 17, 2026

68.00+19.089%(+10.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	68.2400	71.4000	68.0000	68.0000	+19.089%	12	5,029	0.000%
2026-09-16	59.1800	61.1500	57.1000	57.1000	+3.498%	141	5,029	+19.089%
2026-09-15	56.6500	56.6500	54.5000	55.1700	+5.649%	3	5,028	+23.255%
2026-09-14	49.6800	54.5000	49.6800	52.2200	-19.414%	14	5,028	+30.218%
2026-09-11	64.6500	67.6500	64.5000	64.8000	+8.000%	79	5,026	+4.938%
2026-09-10	62.1100	62.1100	60.0000	60.0000	-7.049%	6	5,028	+13.333%
2026-09-09	56.1600	70.0000	56.1600	64.5500	+6.871%	10	5,029	+5.345%
2026-09-08	57.6000	61.1500	55.4700	60.4000	+12.582%	63	5,030	+12.583%
2026-09-04	47.2500	54.0700	47.0000	53.6500	+23.333%	19	5,033	+26.747%
2026-09-03	45.3000	45.3000	43.0000	43.5000	-0.458%	11	5,033	+56.322%
2026-09-02	44.0000	44.0000	41.6500	43.7000	-0.569%	28	5,033	+55.606%
2026-09-01	41.3500	46.0000	41.3500	43.9500	-7.629%	67	5,012	+54.721%
2026-08-31	48.0000	48.0000	46.4200	47.5800	-8.288%	17	4,961	+42.917%
2026-08-28	59.0000	59.0000	51.1900	51.8800	-31.148%	35	4,956	+31.072%
2026-08-27	78.0100	78.0100	75.0000	75.3500	-2.774%	6	4,950	-9.754%
2026-08-26	77.0200	77.5000	77.0200	77.5000	+1.466%	6	4,951	-12.258%
2026-08-25	79.5000	79.9300	76.3800	76.3800	+11.830%	3	4,951	-10.971%
2026-08-24	65.4600	68.3000	65.4000	68.3000	-6.374%	7	4,951	-0.439%
2026-08-21	83.9500	85.0000	72.9500	72.9500	-5.260%	16	4,952	-6.785%
2026-08-20	77.7000	78.5000	73.7500	77.0000	+6.589%	21	4,951	-11.688%
2026-08-19	75.0000	75.8500	68.6900	72.2400	+26.960%	52	4,952	-5.869%
2026-08-18	62.6000	62.6000	56.6200	56.9000	-21.463%	20	4,946	+19.508%
2026-08-17	67.8500	76.6700	67.8500	72.4500	+15.809%	36	4,946	-6.142%
2026-08-14	63.0000	63.0000	61.5000	62.5600	-11.023%	8	4,939	+8.696%
2026-08-13	64.0500	71.3500	64.0500	70.3100	+7.344%	17	4,938	-3.285%
2026-08-12	68.0800	68.0800	65.0000	65.5000	+13.873%	27	4,938	+3.817%
2026-08-11	59.2500	59.2500	57.5200	57.5200	-2.508%	3	4,938	+18.220%
2026-08-10	74.0000	74.0000	59.0000	59.0000	-0.657%	205	4,936	+15.254%
2026-08-07	57.3500	59.3900	57.3500	59.3900	-6.693%	6	4,931	+14.497%
2026-08-06	64.0000	65.8000	63.6500	63.6500	-3.238%	38	4,931	+6.834%
2026-08-05	67.0000	69.8500	65.7800	65.7800	-6.496%	9	4,931	+3.375%
2026-08-04	63.5600	71.0500	63.5600	70.3500	+39.805%	95	4,931	-3.340%
2026-08-03	42.5000	50.8000	42.5000	50.3200	-0.553%	12	5,012	+35.135%
2026-07-31	54.1500	54.1500	48.0000	50.6000	+12.620%	66	5,015	+34.387%
2026-07-30	42.8700	45.3600	42.8700	44.9300	+18.237%	16	4,989	+51.347%
2026-07-29	37.5900	38.8000	35.5900	38.0000	-9.416%	40	4,988	+78.947%
2026-07-28	40.0000	41.9500	38.8400	41.9500	-16.484%	12	4,958	+62.098%
2026-07-27	56.6300	56.6300	48.8000	50.2300	-5.848%	21	4,957	+35.377%
2026-07-24	54.7000	54.7000	53.3500	53.3500	-13.393%	2	4,958	+27.460%
2026-07-23	64.0500	64.0500	61.6000	61.6000	-9.532%	4	4,959	+10.390%
2026-07-22	64.9500	68.0900	64.9500	68.0900	+4.754%	2	4,958	-0.132%
2026-07-21	65.4000	66.6800	62.0500	65.0000	+12.652%	34	4,958	+4.615%
2026-07-20	56.1000	60.8700	56.0300	57.7000	+10.325%	12	4,964	+17.851%
2026-07-17	45.7000	54.2000	45.7000	52.3000	+2.549%	118	4,963	+30.019%
2026-07-16	55.8800	56.1500	50.6000	51.0000	-19.937%	680	4,961	+33.333%
2026-07-15	69.0000	69.0000	61.0000	63.7000	-10.647%	131	4,354	+6.750%
2026-07-13	74.2500	76.5100	71.2700	71.2900	-17.584%	34	4,265	-4.615%
2026-07-10	88.3000	88.3000	86.5000	86.5000	-8.707%	24	4,265	-21.387%
2026-07-09	93.9500	95.0000	90.2000	94.7500	+12.798%	5	4,265	-28.232%
2026-07-08	79.8500	84.0000	79.8500	84.0000	+4.244%	2	4,265	-19.048%
2026-07-07	81.0400	84.1500	77.5000	80.5800	-18.359%	53	4,265	-15.612%
2026-07-06	103.5000	103.5000	98.7000	98.7000	+5.675%	21	4,286	-31.104%
2026-07-02	105.6700	105.6700	91.4500	93.4000	-22.167%	8	4,286	-27.195%
2026-07-01	120.7500	120.7500	120.0000	120.0000	-11.667%	2	4,286	-43.333%
2026-06-30	128.8700	136.2000	128.8700	135.8500	+23.500%	3	4,286	-49.945%
2026-06-26	111.4100	111.4100	110.0000	110.0000	-5.172%	2	4,285	-38.182%
2026-06-25	114.1300	116.0000	111.1300	116.0000	-0.855%	9	4,286	-41.379%
2026-06-24	118.5000	118.5000	117.0000	117.0000	-4.490%	2	4,285	-41.880%
2026-06-23	128.8000	128.8000	122.5000	122.5000	-16.439%	8	4,285	-44.490%
2026-06-22	141.0700	146.6000	140.0000	146.6000	-6.636%	7	4,285	-53.615%
2026-06-18	149.8800	166.9000	149.8800	157.0200	+18.766%	29	4,297	-56.693%
2026-06-17	132.9400	147.5000	132.2100	132.2100	+7.270%	6	4,297	-48.567%
2026-06-16	141.6500	152.2000	123.2500	123.2500	-18.930%	13	4,297	-44.828%
2026-06-15	132.6000	153.0000	132.6000	152.0300	+16.946%	9	4,297	-55.272%
2026-06-12	125.0000	130.0000	125.0000	130.0000	+5.306%	9	4,299	-47.692%
2026-06-11	112.0000	123.4500	111.3500	123.4500	+18.885%	41	4,299	-44.917%
2026-06-10	111.4500	111.4500	103.8400	103.8400	-6.820%	3	4,300	-34.515%
2026-06-09	120.0000	120.0000	103.5000	111.4400	-19.246%	63	4,300	-38.981%
2026-06-08	134.0000	146.0000	132.4000	138.0000	+14.050%	10	4,256	-50.725%
2026-06-05	139.3600	141.7400	121.0000	121.0000	-22.585%	31	4,257	-43.802%
2026-06-04	123.0000	156.3000	123.0000	156.3000	+8.943%	181	4,261	-56.494%
2026-06-03	159.8600	159.8600	140.6000	143.4700	+12.969%	22	4,391	-52.603%
2026-06-02	96.3000	128.3500	96.3000	127.0000	+70.470%	565	4,395	-46.457%
2026-06-01	55.8000	75.4000	55.8000	74.5000	+23.754%	62	4,384	-8.725%
2026-05-29	59.3400	62.0000	56.9500	60.2000	+0.300%	30	4,403	+12.957%
2026-05-28	60.1600	61.0800	53.7500	60.0200	+5.298%	38	4,409	+13.296%
2026-05-27	70.4900	70.4900	56.5000	57.0000	-10.938%	231	4,400	+19.298%
2026-05-26	65.5500	67.4900	60.3500	64.0000	+19.559%	80	4,223	+6.250%
2026-05-22	53.0000	55.0000	53.0000	53.5300	+4.043%	17	4,213	+27.032%
2026-05-21	52.0800	52.7100	51.4500	51.4500	+3.168%	12	4,203	+32.167%
2026-05-20	49.8700	49.8700	49.8700	49.8700	+10.847%	1	4,203	+36.355%
2026-05-19	35.9100	45.1000	35.9100	44.9900	+23.463%	22	4,206	+51.145%
2026-05-18	44.1500	44.1500	36.4400	36.4400	-17.928%	14	4,206	+86.608%
2026-05-15	41.6800	45.1000	41.6800	44.4000	-1.987%	16	4,206	+53.153%
2026-05-14	46.0900	52.0000	45.3000	45.3000	+3.661%	58	4,219	+50.110%
2026-05-13	41.2500	44.9000	40.3000	43.7000	+35.925%	80	4,220	+55.606%
2026-05-12	33.8300	33.8300	30.0000	32.1500	-10.321%	5	4,220	+111.509%
2026-05-11	36.0000	39.3500	35.8500	35.8500	+0.702%	8	4,220	+89.679%
2026-05-08	35.4000	35.6000	35.4000	35.6000	+18.667%	4	4,225	+91.011%
2026-05-07	36.2000	36.2000	30.0000	30.0000	-19.463%	5	4,225	+126.667%
2026-05-06	38.0500	38.0500	34.5000	37.2500	+1.720%	4,014	4,224	+82.550%
2026-05-05	34.0000	37.1700	34.0000	36.6200	+14.617%	13	227	+85.691%
2026-05-04	33.4300	33.4300	31.9500	31.9500	-8.058%	23	215	+112.833%
2026-05-01	34.7500	34.7500	34.7500	34.7500	+8.594%	2	223	+95.683%
2026-04-30	32.0000	32.0000	32.0000	32.0000	+14.286%	2	223	+112.500%
2026-04-29	29.2000	29.2000	28.0000	28.0000	+3.704%	4	223	+142.857%
2026-04-28	27.0000	27.4800	25.9600	27.0000	-2.878%	63	221	+151.852%
2026-04-27	27.2000	29.9500	27.2000	27.8000	-18.235%	18	216	+144.604%
2026-04-24	37.0000	37.0000	32.2800	34.0000	+2.471%	117	215	+100.000%
2026-04-23	30.0000	34.8000	30.0000	33.1800	+15.009%	89	211	+104.943%
2026-04-22	26.0100	30.6000	25.8200	28.8500	+13.807%	15	170	+135.702%
2026-04-21	23.2000	26.5000	23.2000	25.3500	+9.267%	43	160	+168.245%
2026-04-20	21.0000	23.4000	20.8800	23.2000	+33.104%	197	160	+193.103%
2026-04-17	17.4300	17.4300	17.4300	17.4300	+20.207%	1	5	+290.132%
2026-04-16	15.0000	15.0000	14.5000	14.5000	0.000%	4	4	+368.966%